TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.975	4.086	3.973	4.012	13,299,885	+0.04(+0.93%)
Jul 30, 2003	4.045	4.049	3.966	3.975	16,276,639	-0.07(-1.68%)
Jul 29, 2003	4.131	4.144	4.018	4.043	13,554,897	-0.09(-2.10%)
Jul 28, 2003	4.105	4.156	4.105	4.129	10,838,487	+0.04(+0.86%)
Jul 25, 2003	4.105	4.164	4.076	4.094	11,887,139	+0.01(+0.35%)
Jul 24, 2003	4.125	4.175	4.080	4.080	20,413,552	-0.02(-0.40%)
Jul 23, 2003	4.022	4.105	3.999	4.096	14,480,405	+0.08(+2.00%)
Jul 22, 2003	3.923	4.022	3.888	4.016	20,283,136	+0.09(+2.20%)
Jul 21, 2003	3.971	3.971	3.620	3.929	22,151,608	-0.04(-1.04%)
Jul 18, 2003	3.785	3.981	3.760	3.971	32,372,928	+0.21(+5.60%)
Jul 17, 2003	3.733	3.760	3.709	3.760	17,453,766	-0.00(-0.05%)
Jul 16, 2003	3.764	3.826	3.733	3.762	15,314,769	+0.05(+1.33%)
Jul 15, 2003	3.816	3.834	3.700	3.713	16,729,455	-0.09(-2.28%)
Jul 14, 2003	3.806	3.857	3.779	3.799	13,449,692	+0.01(+0.38%)
Jul 11, 2003	3.733	3.820	3.733	3.785	15,409,793	+0.05(+1.38%)
Jul 10, 2003	3.764	3.845	3.721	3.733	19,663,546	-0.14(-3.72%)
Jul 09, 2003	3.971	3.977	3.876	3.878	15,385,552	-0.10(-2.59%)
Jul 08, 2003	3.867	4.016	3.867	3.981	16,913,198	+0.12(+3.10%)
Jul 07, 2003	3.754	3.861	3.752	3.861	11,941,923	+0.13(+3.43%)
Jul 03, 2003	3.816	3.816	3.733	3.733	8,990,864	-0.10(-2.69%)
Jul 02, 2003	3.853	3.882	3.787	3.837	15,070,423	-0.01(-0.27%)
Jul 01, 2003	3.847	3.865	3.758	3.847	11,939,983	-0.04(-1.01%)
Jun 30, 2003	3.841	3.909	3.841	3.886	11,092,530	+0.07(+1.84%)
Jun 27, 2003	3.863	3.874	3.779	3.816	12,616,298	-0.05(-1.23%)
Jun 26, 2003	3.857	3.888	3.832	3.863	14,767,415	-0.02(-0.48%)
Jun 25, 2003	3.925	3.960	3.867	3.882	17,339,834	-0.05(-1.36%)
Jun 24, 2003	3.981	4.016	3.929	3.936	9,245,876	-0.01(-0.37%)
Jun 23, 2003	3.950	3.958	3.915	3.950	14,512,403	+0.01(+0.37%)
Jun 20, 2003	3.919	3.948	3.917	3.936	15,448,578	+0.02(+0.42%)
Jun 19, 2003	3.975	3.975	3.905	3.919	16,568,497	-0.06(-1.40%)
Jun 18, 2003	3.907	3.981	3.878	3.975	12,257,051	+0.07(+1.74%)
Jun 17, 2003	3.975	3.983	3.872	3.907	8,066,324	-0.07(-1.87%)
Jun 16, 2003	3.940	3.981	3.898	3.981	7,711,926	+0.05(+1.21%)
Jun 13, 2003	3.938	3.966	3.861	3.933	9,434,468	+0.00(+0.00%)
Jun 12, 2003	3.995	4.008	3.900	3.933	10,383,248	-0.06(-1.50%)
Jun 11, 2003	3.936	4.004	3.925	3.993	8,433,813	+0.05(+1.15%)
Jun 10, 2003	3.971	4.024	3.915	3.948	6,722,422	-0.02(-0.57%)
Jun 09, 2003	4.002	4.032	3.948	3.971	12,441,765	-0.04(-0.98%)
Jun 06, 2003	4.030	4.090	3.985	4.010	13,936,445	+0.02(+0.41%)
Jun 05, 2003	3.927	4.146	3.907	3.993	16,847,264	+0.07(+1.68%)
Jun 04, 2003	3.878	3.940	3.878	3.927	9,441,255	+0.05(+1.28%)
Jun 03, 2003	3.837	3.898	3.818	3.878	9,566,337	+0.00(+0.00%)
Jun 02, 2003	3.806	3.940	3.795	3.878	16,490,442	+0.12(+3.30%)
May 30, 2003	3.713	3.768	3.709	3.754	11,347,542	+0.08(+2.25%)
May 29, 2003	3.713	3.738	3.651	3.672	19,062,862	-0.02(-0.67%)
May 28, 2003	3.682	3.762	3.674	3.696	15,525,663	+0.04(+0.96%)
May 27, 2003	3.587	3.692	3.587	3.661	21,229,978	+0.02(+0.62%)
May 23, 2003	3.696	3.696	3.639	3.639	9,994,427	-0.06(-1.67%)
May 22, 2003	3.651	3.700	3.599	3.700	24,306,602	+0.05(+1.47%)
May 21, 2003	3.672	3.750	3.643	3.647	14,520,645	-0.02(-0.67%)
May 20, 2003	3.676	3.748	3.647	3.672	16,150,103	+0.03(+0.74%)
May 19, 2003	3.733	3.733	3.632	3.645	12,224,569	-0.09(-2.38%)
May 16, 2003	3.750	3.781	3.731	3.733	19,690,694	-0.02(-0.44%)
May 15, 2003	3.919	3.948	3.729	3.750	37,437,288	-0.24(-6.05%)
May 14, 2003	4.105	4.123	3.958	3.991	21,523,290	-0.09(-2.27%)
May 13, 2003	4.127	4.156	4.014	4.084	17,369,408	-0.04(-1.00%)
May 12, 2003	3.919	4.175	3.917	4.125	19,108,918	+0.18(+4.60%)
May 09, 2003	3.915	3.971	3.896	3.944	8,687,855	+0.03(+0.74%)
May 08, 2003	3.795	3.997	3.791	3.915	16,339,180	+0.16(+4.29%)
May 07, 2003	3.837	3.847	3.750	3.754	19,764,386	-0.12(-3.09%)
May 06, 2003	3.849	3.894	3.822	3.874	16,490,442	+0.02(+0.48%)
May 05, 2003	3.882	3.886	3.830	3.855	10,222,775	-0.03(-0.74%)
May 02, 2003	3.832	3.915	3.824	3.884	17,910,944	+0.05(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.